時価総額
- 2010年3月31日
- 38億6068万
- 2011年3月31日
- 42億3836万
- 2012年3月30日
- 46億5800万
- 2013年3月29日
- 86億383万
- 2014年3月31日
- 83億2102万
- 2015年3月31日
- 115億5233万
- 2016年3月31日
- 125億3302万
- 2017年3月31日
- 236億3661万
- 2018年3月30日
- 329億2636万
- 2019年3月29日
- 305億9771万
- 2020年3月31日
- 255億7465万
- 2021年3月31日
- 396億4432万
- 2022年3月31日
- 311億9494万
- 2023年3月31日
- 598億6927万
- 2024年3月29日
- 1328億4008万
2024/05/14~2024/10/04
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
10/04 | 2,743 | 2,750 | 2,701 | 2,706 | -1.1% | 51,200 | 1135億5458万 | +9.38% | 14.84 | 2.05 |
10/03 | 2,800 | 2,800 | 2,731 | 2,736 | +1.07% | 48,900 | 1148億1350万 | +11.13% | 15.01 | 2.07 |
10/02 | 2,726 | 2,751 | 2,684 | 2,707 | -1.64% | 65,700 | 1135億9654万 | +10.53% | 14.85 | 2.05 |
10/01 | 2,667 | 2,788 | 2,667 | 2,752 | +3.61% | 73,100 | 1154億8492万 | +12.97% | 15.1 | 2.09 |
09/30 | 2,601 | 2,689 | 2,573 | 2,656 | +0.19% | 67,600 | 1114億5638万 | +9.66% | 14.57 | 2.01 |
09/27 | 2,601 | 2,670 | 2,601 | 2,651 | -0.19% | 52,800 | 1112億4656万 | +9.95% | 14.54 | 2.01 |
09/26 | 2,533 | 2,662 | 2,482 | 2,656 | +7.79% | 112,500 | 1114億5638万 | +10.67% | 14.57 | 2.01 |
09/25 | 2,530 | 2,540 | 2,444 | 2,464 | -1.99% | 46,000 | 1033億9929万 | +3.14% | 13.52 | 1.87 |
09/24 | 2,490 | 2,517 | 2,478 | 2,514 | +2.11% | 58,300 | 1054億9749万 | +5.45% | 13.79 | 1.9 |
09/20 | 2,467 | 2,495 | 2,449 | 2,462 | +1.15% | 55,400 | 1033億1536万 | +3.53% | 13.5 | 1.87 |
09/19 | 2,410 | 2,458 | 2,405 | 2,434 | +2.27% | 41,700 | 1021億4037万 | +2.7% | 13.35 | 1.84 |
09/18 | 2,400 | 2,418 | 2,354 | 2,380 | -0.54% | 27,200 | 998億7432万 | +0.63% | 13.06 | 1.8 |
09/17 | 2,356 | 2,393 | 2,343 | 2,393 | +1.74% | 37,400 | 1004億1985万 | +1.23% | 13.13 | 1.81 |
09/13 | 2,350 | 2,379 | 2,330 | 2,352 | +0.17% | 44,700 | 986億9932万 | -0.34% | 12.9 | 1.78 |
09/12 | 2,279 | 2,357 | 2,278 | 2,348 | +5.34% | 36,400 | 985億3147万 | -0.25% | 12.88 | 1.78 |
09/11 | 2,291 | 2,300 | 2,204 | 2,229 | -2.79% | 54,400 | 935億3775万 | -5.07% | 12.23 | 1.69 |
09/10 | 2,318 | 2,318 | 2,290 | 2,293 | -0.04% | 24,000 | 962億2345万 | -2.26% | 12.58 | 1.74 |
09/09 | 2,278 | 2,313 | 2,265 | 2,294 | -1.46% | 26,100 | 962億6541万 | -1.8% | 12.58 | 1.74 |
09/06 | 2,348 | 2,355 | 2,323 | 2,328 | +0.3% | 33,500 | 976億9219万 | -0.34% | 12.77 | 1.76 |
09/05 | 2,331 | 2,350 | 2,307 | 2,321 | -0.85% | 44,600 | 973億9844万 | -0.81% | 12.73 | 1.76 |
09/04 | 2,400 | 2,423 | 2,341 | 2,341 | -5.91% | 64,000 | 982億3772万 | -0.38% | 12.84 | 1.77 |
09/03 | 2,475 | 2,516 | 2,472 | 2,488 | +1.88% | 60,100 | 1044億643万 | +5.6% | 13.65 | 1.89 |
09/02 | 2,509 | 2,510 | 2,407 | 2,442 | -1.53% | 40,900 | 1024億7608万 | +3.69% | 13.4 | 1.85 |
08/30 | 2,407 | 2,486 | 2,407 | 2,480 | +2.31% | 53,200 | 1040億7072万 | +5.4% | 13.6 | 1.88 |
08/29 | 2,384 | 2,444 | 2,380 | 2,424 | +0.75% | 27,300 | 1017億2073万 | +3.15% | 13.3 | 1.84 |
08/28 | 2,417 | 2,417 | 2,371 | 2,406 | -0.41% | 24,800 | 1009億6538万 | +2.34% | 13.2 | 1.82 |
08/27 | 2,362 | 2,416 | 2,349 | 2,416 | +1.73% | 35,000 | 1013億8502万 | +2.59% | 13.25 | 1.83 |
08/26 | 2,425 | 2,440 | 2,360 | 2,375 | -1.66% | 39,700 | 996億6450万 | +0.81% | 13.03 | 1.8 |
08/23 | 2,384 | 2,428 | 2,384 | 2,415 | +1.64% | 24,300 | 1013億4306万 | +2.37% | 13.25 | 1.83 |
08/22 | 2,390 | 2,400 | 2,358 | 2,376 | -0.13% | 26,100 | 997億646万 | +0.64% | 13.03 | 1.8 |
08/21 | 2,351 | 2,399 | 2,343 | 2,379 | 0% | 25,800 | 998億3235万 | +0.55% | 13.05 | 1.8 |
08/20 | 2,354 | 2,395 | 2,354 | 2,379 | +2.15% | 35,800 | 998億3235万 | +0.3% | 13.05 | 1.8 |
08/19 | 2,355 | 2,379 | 2,326 | 2,329 | -1.9% | 31,400 | 977億3415万 | -1.9% | 12.78 | 1.76 |
08/16 | 2,296 | 2,376 | 2,255 | 2,374 | +5.23% | 64,800 | 996億2253万 | -0.13% | 13.02 | 1.8 |
08/15 | 2,253 | 2,301 | 2,230 | 2,256 | -1.91% | 93,000 | 946億7078万 | -5.13% | 12.38 | 1.71 |
08/14 | 2,335 | 2,335 | 2,213 | 2,300 | -2.83% | 147,300 | 965億1720万 | -3.52% | 12.62 | 1.74 |
08/13 | 2,357 | 2,428 | 2,302 | 2,367 | +3% | 125,500 | 993億2878万 | -0.92% | 12.98 | 1.79 |
08/09 | 2,265 | 2,312 | 2,211 | 2,298 | +5.36% | 94,100 | 964億3327万 | -3.89% | 12.61 | 1.74 |
08/08 | 2,196 | 2,241 | 2,161 | 2,181 | -0.82% | 35,500 | 915億2348万 | -9.01% | 11.96 | 1.65 |
08/07 | 2,150 | 2,269 | 2,146 | 2,199 | -0.09% | 38,700 | 922億7883万 | -8.72% | 12.06 | 1.67 |
08/06 | 2,128 | 2,245 | 2,128 | 2,201 | +8.53% | 71,300 | 923億6276万 | -9.05% | 12.07 | 1.67 |
08/05 | 2,136 | 2,157 | 1,950 | 2,028 | -11.29% | 98,600 | 851億299万 | -16.58% | 11.12 | 1.54 |
08/02 | 2,376 | 2,378 | 2,272 | 2,286 | -6.69% | 105,800 | 959億2970万 | -6.73% | 12.54 | 1.73 |
08/01 | 2,530 | 2,530 | 2,427 | 2,450 | -4.63% | 79,600 | 1028億1180万 | -0.49% | 13.44 | 1.86 |
07/31 | 2,429 | 2,569 | 2,413 | 2,569 | +3.63% | 54,500 | 1078億551万 | +4.18% | 14.09 | 1.95 |
07/30 | 2,464 | 2,498 | 2,461 | 2,479 | +0.32% | 38,200 | 1040億2875万 | +0.65% | 13.6 | 1.88 |
07/29 | 2,406 | 2,484 | 2,403 | 2,471 | +4.04% | 49,200 | 1036億9304万 | +0.32% | 13.55 | 1.87 |
07/26 | 2,402 | 2,426 | 2,375 | 2,375 | -1.86% | 58,300 | 996億6450万 | -3.81% | 13.03 | 1.8 |
07/25 | 2,439 | 2,473 | 2,404 | 2,420 | -1.31% | 82,600 | 1015億5288万 | -2.34% | 13.27 | 1.83 |
07/24 | 2,484 | 2,531 | 2,436 | 2,452 | -1.64% | 61,100 | 1028億9572万 | -1.37% | 13.45 | 1.86 |
07/23 | 2,495 | 2,539 | 2,480 | 2,493 | +1.96% | 48,200 | 1046億1625万 | +0.08% | 13.68 | 1.89 |
07/22 | 2,449 | 2,465 | 2,432 | 2,445 | -0.69% | 36,900 | 1026億198万 | -1.85% | 13.41 | 1.85 |
07/19 | 2,455 | 2,485 | 2,438 | 2,462 | +0.33% | 29,300 | 1033億1536万 | -1.4% | 13.5 | 1.87 |
07/18 | 2,482 | 2,507 | 2,442 | 2,454 | -2.31% | 43,200 | 1029億7965万 | -1.72% | 13.46 | 1.86 |
07/17 | 2,520 | 2,569 | 2,488 | 2,512 | -0.59% | 55,700 | 1054億1356万 | +0.48% | 13.78 | 1.9 |
07/16 | 2,495 | 2,544 | 2,486 | 2,527 | +4.21% | 70,600 | 1060億4302万 | +1% | 13.86 | 1.91 |
07/12 | 2,391 | 2,436 | 2,388 | 2,425 | +0.83% | 33,500 | 1017億6270万 | -3.04% | 13.3 | 1.84 |
07/11 | 2,410 | 2,425 | 2,385 | 2,405 | +0.67% | 44,500 | 1009億2342万 | -3.88% | 13.19 | 1.82 |
07/10 | 2,420 | 2,420 | 2,384 | 2,389 | -1.44% | 50,000 | 1002億5199万 | -4.59% | 13.1 | 1.81 |
07/09 | 2,412 | 2,440 | 2,387 | 2,424 | +0.5% | 45,400 | 1017億2073万 | -3.35% | 13.3 | 1.84 |
07/08 | 2,409 | 2,431 | 2,383 | 2,412 | -0.21% | 50,500 | 1012億1716万 | -3.98% | 13.23 | 1.83 |
07/05 | 2,505 | 2,505 | 2,407 | 2,417 | -1.55% | 103,200 | 1014億2698万 | -4.01% | 13.26 | 1.83 |
07/04 | 2,478 | 2,480 | 2,438 | 2,455 | -0.81% | 35,100 | 1030億2162万 | -2.7% | 13.47 | 1.86 |
07/03 | 2,473 | 2,494 | 2,438 | 2,475 | +0.36% | 39,300 | 1038億6090万 | -2.14% | 13.58 | 1.88 |
07/02 | 2,476 | 2,499 | 2,447 | 2,466 | -0.4% | 57,000 | 1034億8322万 | -2.65% | 13.53 | 1.87 |
07/01 | 2,551 | 2,551 | 2,472 | 2,476 | -2.71% | 72,200 | 1039億286万 | -2.48% | 13.58 | 1.88 |
06/28 | 2,559 | 2,559 | 2,496 | 2,545 | -0.74% | 51,100 | 1067億9838万 | -0.16% | 13.96 | 1.93 |
06/27 | 2,536 | 2,579 | 2,517 | 2,564 | +1.26% | 45,200 | 1075億9569万 | +0.39% | 14.06 | 1.94 |
06/26 | 2,494 | 2,549 | 2,483 | 2,532 | +1.52% | 52,900 | 1062億5284万 | -1.13% | 13.89 | 1.92 |
06/25 | 2,488 | 2,525 | 2,462 | 2,494 | -0.08% | 57,900 | 1046億5821万 | -2.96% | 13.68 | 1.89 |
06/24 | 2,600 | 2,615 | 2,463 | 2,496 | -4% | 95,300 | 1047億4214万 | -3.41% | 13.69 | 1.89 |
06/21 | 2,618 | 2,651 | 2,561 | 2,600 | -0.69% | 128,800 | 1091億640万 | +0.04% | 14.26 | 1.97 |
06/20 | 2,665 | 2,665 | 2,577 | 2,618 | -0.19% | 86,100 | 1098億6175万 | +0.46% | 14.36 | 1.98 |
06/19 | 2,579 | 2,656 | 2,574 | 2,623 | +1.9% | 83,800 | 1100億7157万 | +0.38% | 14.39 | 1.99 |
06/18 | 2,510 | 2,585 | 2,510 | 2,574 | +3.17% | 52,800 | 1080億1533万 | -1.94% | 14.12 | 1.95 |
06/17 | 2,568 | 2,593 | 2,487 | 2,495 | -3.41% | 93,000 | 1047億18万 | -5.42% | 13.69 | 1.89 |
06/14 | 2,467 | 2,583 | 2,452 | 2,583 | +4.57% | 111,500 | 1083億9301万 | -2.86% | 14.17 | 1.96 |
06/13 | 2,540 | 2,544 | 2,470 | 2,470 | -2.56% | 44,700 | 1036億5108万 | -7.77% | 13.55 | 1.87 |
06/12 | 2,550 | 2,571 | 2,500 | 2,535 | -0.59% | 50,600 | 1063億7874万 | -6.15% | 13.91 | 1.92 |
06/11 | 2,513 | 2,571 | 2,506 | 2,550 | +1.47% | 78,200 | 1070億820万 | -6.15% | 13.99 | 1.93 |
06/10 | 2,427 | 2,513 | 2,427 | 2,513 | +3.54% | 92,200 | 1054億5553万 | -8.12% | 13.78 | 1.9 |
06/07 | 2,460 | 2,482 | 2,411 | 2,427 | -1.34% | 80,400 | 1018億4662万 | -11.87% | 13.31 | 1.84 |
06/06 | 2,505 | 2,520 | 2,456 | 2,460 | -1.8% | 85,800 | 1032億3144万 | -11.45% | 13.49 | 1.86 |
06/05 | 2,515 | 2,524 | 2,489 | 2,505 | -0.83% | 99,300 | 1051億1982万 | -10.7% | 13.74 | 1.9 |
06/04 | 2,520 | 2,545 | 2,497 | 2,526 | -1.02% | 88,900 | 1060億106万 | -10.65% | 13.86 | 1.91 |
06/03 | 2,566 | 2,616 | 2,525 | 2,552 | +0.59% | 133,500 | 1070億9212万 | -10.39% | 14 | 1.93 |
05/31 | 2,619 | 2,664 | 2,537 | 2,537 | -2.35% | 738,200 | 1064億6266万 | -11.73% | 13.92 | 1.92 |
05/30 | 2,530 | 2,614 | 2,517 | 2,598 | +0.89% | 95,600 | 1090億2247万 | -10.35% | 14.25 | 1.97 |
05/29 | 2,630 | 2,660 | 2,560 | 2,575 | -2.31% | 104,600 | 1080億5730万 | -11.82% | 14.12 | 1.95 |
05/28 | 2,720 | 2,754 | 2,626 | 2,636 | -2.87% | 104,500 | 1106億1710万 | -10.37% | 14.46 | 2 |
05/27 | 2,700 | 2,740 | 2,681 | 2,714 | +1.65% | 167,000 | 1138億9029万 | -8.31% | 14.89 | 2.06 |
05/24 | 2,699 | 2,730 | 2,664 | 2,670 | -2.87% | 136,000 | 1120億4388万 | -10.22% | 14.65 | 2.02 |
05/23 | 2,778 | 2,798 | 2,731 | 2,749 | -0.25% | 57,800 | 1153億5903万 | -8.06% | 15.08 | 2.08 |
05/22 | 2,826 | 2,828 | 2,753 | 2,756 | -3.3% | 61,400 | 1156億5278万 | -8.38% | 15.12 | 2.09 |
05/21 | 2,867 | 2,943 | 2,849 | 2,850 | -0.25% | 66,800 | 1195億9740万 | -5.75% | 15.63 | 2.16 |
05/20 | 2,798 | 2,963 | 2,798 | 2,857 | +2.84% | 116,400 | 1198億9114万 | -5.93% | 15.67 | 2.16 |
05/17 | 2,775 | 2,823 | 2,742 | 2,778 | -0.25% | 85,600 | 1165億7599万 | -9.01% | 15.24 | 2.1 |
05/16 | 2,701 | 2,874 | 2,691 | 2,785 | -4.95% | 187,300 | 1168億6974万 | -9.25% | 15.28 | 2.11 |
05/15 | 2,959 | 3,005 | 2,917 | 2,930 | +1.35% | 133,600 | 1229億5452万 | -4.84% | 16.07 | 2.22 |
05/14 | 2,990 | 3,020 | 2,830 | 2,891 | -4.74% | 110,400 | 1213億1792万 | -6.2% | 15.86 | 2.19 |
年初来
年度 | 株価 | 出来高 | 時価総額 | |||
---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
2010年 3月期 | 116 349 7/21 | 87 260 12/28 | 282,000 94,000 6/30 | - | - | 38億6068万 3/31 |
2011年 3月期 | 122 367 7/13 | 79 236 3/16 | 109,800 36,600 7/13 | 51億3359万 | 33億116万 | 42億3836万 3/31 |
2012年 3月期 | 174 523 7/4 | 83 248 9/29 | 3,464,700 1,154,900 7/5 | 73億1572万 | 34億6902万 | 46億5800万 3/30 |
2013年 3月期 | 242 725 3/7 | 96 287 5/21 | 597,000 199,000 2/1 | 101億4130万 | 40億1455万 | 86億383万 3/29 |
2014年 3月期 | 305 914 1/10 | 157 472 9/2 | 564,000 188,000 12/25 | 127億8503万 | 66億233万 | 83億2102万 3/31 |
2015年 3月期 | 300 900 3/18 | 200 599 4/11 | 117,900 39,300 5/15 | 125億8920万 | 83億7881万 | 115億5233万 3/31 |
2016年 3月期 | 318 954 5/25 | 244 732 8/25 | 246,300 82,100 5/22 | 133億4455万 | 102億3921万 | 125億3302万 3/31 |
2017年 3月期 | 665 1,995 1/30 | 292 875 4/11 | 231,300 77,100 12/20 | 279億606万 | 122億3950万 | 236億3661万 3/31 |
2018年 3月期 | 1,118 3,355 1/31 | 517 1,550 4/7 | 1,374,600 458,200 1/30 | 469億2974万 | 216億8140万 | 329億2636万 3/30 |
2019年 3月期 | 1,097 3,290 10/4 | 635 1,904 1/4 | 636,000 212,000 1/22 | 460億2052万 | 266億3315万 | 305億9771万 3/29 |
2020年 3月期 | 945 2,836 1/21 | 492 1,475 3/17 | 256,800 85,600 8/26 | 396億6996万 | 206億3230万 | 255億7465万 3/31 |
2021年 3月期 | 998 2,995 3/29 | 507 1,521 4/6 | 339,600 113,200 5/20 | 418億9406万 | 212億7574万 | 396億4432万 3/31 |
2022年 3月期 | 998 2,992 5/10 2,993 4/22 | 750 2,250 3/8 | 123,600 41,200 7/7 | 418億5209万 | 314億7300万 | 311億9494万 3/31 |
2023年 3月期 | 1,582 4,745 3/8 | 690 2,069 4/12 | 640,800 213,600 3/17 | 663億7306万 | 289億4117万 | 598億6927万 3/31 |
2024年 3月期 | 3,270 3/29 | 1,330 3,990 5/12 | 490,500 163,500 6/30 | 1372億2228万 | 558億1212万 | 1328億4008万 3/29 |
最新 | 2,706 2024/10/4 | 51,200 | 1135億5458万 |